Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.335 7.546 6.953 6.960 2,138,770 -0.32(-4.40%)
Jan 28, 2010 7.589 7.593 7.187 7.281 1,249,603 -0.26(-3.42%)
Jan 27, 2010 7.593 7.718 7.421 7.539 798,321 -0.08(-1.03%)
Jan 26, 2010 7.617 7.749 7.460 7.617 1,047,423 -0.04(-0.51%)
Jan 25, 2010 7.804 7.992 7.624 7.656 1,476,826 -0.05(-0.61%)
Jan 22, 2010 7.890 8.039 7.679 7.703 1,387,484 -0.22(-2.76%)
Jan 21, 2010 8.101 8.265 7.742 7.921 2,173,725 -0.20(-2.41%)
Jan 20, 2010 8.421 8.484 8.056 8.117 2,291,371 -0.43(-5.03%)
Jan 19, 2010 8.663 8.796 8.328 8.546 1,500,869 -0.12(-1.44%)
Jan 15, 2010 9.234 8.671 8.671 8.671 2,769,336 -0.55(-5.93%)
Jan 14, 2010 8.921 9.296 8.921 9.218 1,139,592 +0.30(+3.33%)
Jan 13, 2010 9.351 9.374 8.874 8.921 2,276,356 -0.37(-4.03%)
Jan 12, 2010 9.632 9.710 9.218 9.296 1,179,096 -0.39(-4.03%)
Jan 11, 2010 9.882 10.37 9.484 9.687 1,507,099 -0.08(-0.80%)
Jan 08, 2010 9.663 9.796 9.464 9.765 667,049 +0.04(+0.40%)
Jan 07, 2010 9.843 9.921 9.562 9.726 723,516 -0.10(-1.03%)
Jan 06, 2010 9.695 9.882 9.679 9.827 774,003 +0.19(+1.94%)
Jan 05, 2010 9.609 9.867 9.507 9.640 800,475 +0.06(+0.65%)
Jan 04, 2010 9.296 9.734 9.265 9.577 1,073,652 +0.44(+4.79%)
Dec 31, 2009 9.117 9.140 9.140 9.140 398,106 +0.01(+0.09%)
Dec 30, 2009 9.093 9.171 8.929 9.132 492,671 +0.02(+0.26%)
Dec 29, 2009 9.304 9.374 9.070 9.109 395,756 -0.19(-2.02%)
Dec 28, 2009 9.367 9.421 9.273 9.296 474,911 -0.01(-0.08%)
Dec 24, 2009 9.257 9.367 9.163 9.304 251,025 +0.12(+1.28%)
Dec 23, 2009 9.226 9.328 9.101 9.187 630,982 +0.00(+0.00%)
Dec 22, 2009 9.218 9.234 9.054 9.187 402,589 -0.05(-0.59%)
Dec 21, 2009 9.288 9.445 9.203 9.242 562,704 +0.03(+0.34%)
Dec 18, 2009 9.406 9.617 9.156 9.210 1,448,553 +0.02(+0.26%)
Dec 17, 2009 8.984 9.203 8.843 9.187 767,944 -0.05(-0.51%)
Dec 16, 2009 8.992 9.234 8.984 9.234 798,271 +0.34(+3.78%)
Dec 15, 2009 8.734 8.984 8.734 8.898 1,005,103 +0.14(+1.61%)
Dec 14, 2009 8.660 8.765 8.593 8.757 858,815 +0.43(+5.16%)
Dec 11, 2009 8.281 8.390 8.140 8.328 543,665 +0.06(+0.76%)
Dec 10, 2009 8.187 8.335 7.984 8.265 898,380 +0.11(+1.34%)
Dec 09, 2009 8.031 8.281 7.906 8.156 801,646 +0.11(+1.36%)
Dec 08, 2009 8.164 8.171 8.015 8.046 1,277,208 -0.23(-2.74%)
Dec 07, 2009 8.210 8.437 8.093 8.273 727,156 +0.07(+0.86%)
Dec 04, 2009 8.312 8.468 7.992 8.203 878,719 +0.11(+1.35%)
Dec 03, 2009 8.390 8.390 8.015 8.093 1,155,465 -0.24(-2.91%)
Dec 02, 2009 8.234 8.531 8.226 8.335 1,006,242 +0.05(+0.57%)
Dec 01, 2009 8.164 8.429 8.164 8.289 719,809 +0.20(+2.51%)
Nov 30, 2009 8.062 8.171 7.914 8.085 745,047 -0.03(-0.39%)
Nov 27, 2009 7.968 8.226 7.851 8.117 481,504 -0.33(-3.89%)
Nov 25, 2009 8.265 8.515 8.171 8.445 471,899 +0.41(+5.16%)
Nov 24, 2009 8.179 8.257 7.953 8.031 507,281 -0.16(-1.91%)
Nov 23, 2009 7.984 8.351 7.984 8.187 1,142,788 +0.32(+4.07%)
Nov 20, 2009 7.757 7.914 7.636 7.867 1,259,043 -0.05(-0.69%)
Nov 19, 2009 8.187 8.210 7.718 7.921 1,892,262 -0.32(-3.89%)
Nov 18, 2009 8.273 8.335 8.101 8.242 906,099 +0.00(+0.00%)
Nov 17, 2009 8.484 8.499 8.124 8.242 920,635 -0.23(-2.68%)
Nov 16, 2009 8.289 8.562 8.289 8.468 690,321 +0.23(+2.75%)
Nov 13, 2009 8.164 8.367 8.062 8.242 597,260 +0.10(+1.25%)
Nov 12, 2009 8.429 8.492 7.984 8.140 1,537,571 -0.44(-5.10%)
Nov 11, 2009 8.749 8.867 8.492 8.578 771,897 -0.09(-1.08%)
Nov 10, 2009 8.828 8.843 8.367 8.671 731,265 -0.18(-2.03%)
Nov 09, 2009 8.726 9.007 8.593 8.851 831,115 +0.30(+3.47%)
Nov 06, 2009 8.663 8.984 8.257 8.554 1,797,463 -1.42(-14.25%)
Nov 05, 2009 9.351 10.02 8.992 9.976 1,928,923 +0.72(+7.76%)
Nov 04, 2009 9.234 9.609 9.109 9.257 913,453 +0.04(+0.42%)
Nov 03, 2009 8.718 9.249 8.687 9.218 781,367 +0.36(+4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.